| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2022 | CNY | 21.52 | 21.56 | 21.28 | 21.43 | 21.43 | -0.09 (-0.42%) | 222,550 |
| 31 Mar 2022 | CNY | 21.45 | 21.75 | 21.26 | 21.52 | 21.52 | +0.07 (+0.33%) | 192,573 |
| 30 Mar 2022 | CNY | 21.57 | 21.57 | 21.04 | 21.45 | 21.45 | +0.16 (+0.75%) | 263,928 |
| 29 Mar 2022 | CNY | 21.32 | 22.65 | 21.25 | 21.29 | 21.29 | -0.43 (-1.98%) | 254,478 |
| 28 Mar 2022 | CNY | 21.5 | 21.89 | 21.32 | 21.72 | 21.72 | -0.1 (-0.46%) | 146,825 |
| 25 Mar 2022 | CNY | 22.03 | 22.45 | 21.8 | 21.82 | 21.82 | -0.2 (-0.91%) | 194,793 |
| 24 Mar 2022 | CNY | 22.3 | 22.3 | 21.8 | 22.02 | 22.02 | -0.56 (-2.48%) | 221,756 |
| 23 Mar 2022 | CNY | 22.47 | 22.77 | 22.37 | 22.58 | 22.58 | +0.11 (+0.49%) | 185,798 |
| 22 Mar 2022 | CNY | 22.6 | 22.67 | 22.25 | 22.47 | 22.47 | -0.18 (-0.79%) | 226,841 |
| 21 Mar 2022 | CNY | 22.5 | 22.89 | 22.3 | 22.65 | 22.65 | -0.03 (-0.13%) | 300,653 |
| 18 Mar 2022 | CNY | 22.22 | 22.8 | 22.22 | 22.68 | 22.68 | +0.1 (+0.44%) | 468,039 |
| 17 Mar 2022 | CNY | 21.85 | 22.87 | 21.66 | 22.58 | 22.58 | +1.19 (+5.56%) | 819,975 |
| 16 Mar 2022 | CNY | 21.25 | 21.71 | 20.5 | 21.39 | 21.39 | +0.67 (+3.23%) | 345,328 |
| 15 Mar 2022 | CNY | 21.94 | 21.94 | 20.72 | 20.72 | 20.72 | -1.37 (-6.20%) | 517,083 |
| 14 Mar 2022 | CNY | 22.96 | 22.96 | 22.03 | 22.09 | 22.09 | -0.9 (-3.91%) | 509,199 |
| 11 Mar 2022 | CNY | 22.89 | 23.13 | 22.02 | 22.99 | 22.99 | +0.13 (+0.57%) | 362,094 |
| 10 Mar 2022 | CNY | 23.69 | 23.8 | 22.84 | 22.86 | 22.86 | +0.15 (+0.66%) | 349,719 |
| 9 Mar 2022 | CNY | 23.41 | 23.63 | 22.1 | 22.71 | 22.71 | -0.53 (-2.28%) | 598,374 |
| 8 Mar 2022 | CNY | 24.59 | 24.96 | 23.15 | 23.24 | 23.24 | -1.41 (-5.72%) | 682,815 |
| 7 Mar 2022 | CNY | 25.48 | 25.5 | 24.46 | 24.65 | 24.65 | -0.36 (-1.44%) | 280,938 |
| 4 Mar 2022 | CNY | 24.55 | 25.2 | 24.55 | 25.01 | 25.01 | +0.01 (+0.04%) | 284,303 |
| 3 Mar 2022 | CNY | 25.45 | 25.45 | 24.88 | 25 | 25 | -0.35 (-1.38%) | 316,989 |
| 2 Mar 2022 | CNY | 25.02 | 25.42 | 24.8 | 25.35 | 25.35 | +0.17 (+0.68%) | 176,574 |
| 1 Mar 2022 | CNY | 24.84 | 25.4 | 24.74 | 25.18 | 25.18 | +0.34 (+1.37%) | 244,319 |
| 28 Feb 2022 | CNY | 25.2 | 25.39 | 24.5 | 24.84 | 24.84 | -0.51 (-2.01%) | 369,841 |
| 25 Feb 2022 | CNY | 25.3 | 25.65 | 25.2 | 25.35 | 25.35 | +0.25 (+1.00%) | 297,442 |
| 24 Feb 2022 | CNY | 25.7 | 26.18 | 24.71 | 25.1 | 25.1 | -0.7 (-2.71%) | 700,120 |
| 23 Feb 2022 | CNY | 25 | 25.94 | 25 | 25.8 | 25.8 | +0.64 (+2.54%) | 425,630 |
| 22 Feb 2022 | CNY | 25.57 | 25.74 | 24.9 | 25.16 | 25.16 | -0.58 (-2.25%) | 366,774 |
| 21 Feb 2022 | CNY | 25.43 | 25.77 | 25.31 | 25.74 | 25.74 | +0.28 (+1.10%) | 238,983 |
